Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.94	32.13	31.90	31.91	63,340	-0.06(-0.17%)
Jun 29, 2010	32.15	32.15	31.92	31.96	67,670	-0.27(-0.84%)
Jun 25, 2010	32.23	32.29	32.02	32.23	58,180	+0.18(+0.58%)
Jun 24, 2010	32.24	32.29	32.04	32.05	190,193	-0.40(-1.23%)
Jun 23, 2010	32.22	32.45	32.16	32.45	89,083	+0.10(+0.32%)
Jun 22, 2010	32.36	32.47	32.31	32.34	164,129	-0.01(-0.04%)
Jun 21, 2010	32.34	32.47	32.33	32.36	65,994	+0.09(+0.29%)
Jun 18, 2010	32.26	32.29	32.14	32.26	92,545	+0.01(+0.02%)
Jun 17, 2010	32.22	32.26	32.15	32.26	74,111	+0.09(+0.27%)
Jun 16, 2010	32.24	32.24	32.00	32.17	106,547	+0.14(+0.42%)
Jun 15, 2010	31.94	32.14	31.94	32.04	67,001	+0.20(+0.62%)
Jun 14, 2010	31.99	32.17	31.81	31.84	185,522	+0.10(+0.33%)
Jun 11, 2010	31.91	31.91	31.62	31.73	102,297	-0.13(-0.41%)
Jun 10, 2010	31.83	31.90	31.75	31.86	105,622	+0.31(+0.99%)
Jun 09, 2010	31.64	31.67	31.46	31.55	76,328	+0.17(+0.55%)
Jun 08, 2010	31.43	31.59	31.34	31.38	143,642	-0.14(-0.43%)
Jun 07, 2010	31.59	31.75	31.51	31.51	84,276	-0.23(-0.72%)
Jun 04, 2010	31.74	31.82	31.55	31.74	133,709	+0.04(+0.12%)
Jun 03, 2010	31.91	32.00	31.56	31.70	124,927	-0.21(-0.64%)
Jun 02, 2010	32.05	32.05	31.80	31.91	3,047,215	+0.02(+0.07%)
Jun 01, 2010	31.83	32.12	31.83	31.89	111,507	+0.12(+0.37%)
May 28, 2010	31.77	31.88	31.67	31.77	173,130	-0.04(-0.12%)
May 27, 2010	31.46	31.81	31.43	31.81	122,078	+0.35(+1.11%)
May 26, 2010	31.40	31.54	31.28	31.46	158,065	-0.10(-0.33%)
May 25, 2010	31.35	31.78	31.35	31.56	254,231	-0.20(-0.62%)
May 24, 2010	31.84	31.98	31.61	31.76	178,325	-0.33(-1.03%)
May 21, 2010	31.55	32.09	31.55	32.09	164,797	+0.28(+0.87%)
May 20, 2010	31.60	32.01	31.32	31.81	366,082	-0.10(-0.31%)
May 19, 2010	31.79	32.10	31.76	31.91	378,079	+0.04(+0.12%)
May 18, 2010	32.39	32.49	31.84	31.87	128,129	-0.28(-0.88%)
May 17, 2010	32.39	32.40	32.06	32.16	307,262	-0.46(-1.41%)
May 14, 2010	32.62	32.78	32.45	32.62	108,317	-0.18(-0.56%)
May 13, 2010	32.83	32.86	32.77	32.80	93,070	-0.06(-0.17%)
May 12, 2010	33.03	33.10	32.83	32.85	122,422	-0.21(-0.63%)
May 11, 2010	32.93	33.06	32.89	33.06	145,757	+0.23(+0.69%)
May 10, 2010	32.82	32.84	32.75	32.84	103,326	+0.57(+1.77%)
May 07, 2010	32.16	32.38	32.09	32.27	232,315	+0.10(+0.30%)
May 06, 2010	32.98	33.04	31.88	32.17	455,456	-1.06(-3.19%)
May 05, 2010	33.31	33.40	33.22	33.23	162,737	-0.47(-1.38%)
May 04, 2010	33.80	33.80	33.63	33.69	280,308	-0.25(-0.74%)
May 03, 2010	33.90	33.95	33.74	33.95	246,813	+0.05(+0.13%)
Apr 30, 2010	33.85	33.95	33.77	33.90	76,644	+0.22(+0.65%)
Apr 29, 2010	33.62	33.86	33.62	33.68	143,654	+0.13(+0.38%)
Apr 28, 2010	33.77	33.77	33.52	33.55	155,196	-0.16(-0.47%)
Apr 27, 2010	33.87	33.90	33.67	33.71	187,393	-0.26(-0.76%)
Apr 26, 2010	33.97	34.02	33.92	33.97	118,154	+0.00(+0.00%)
Apr 23, 2010	33.67	33.97	33.67	33.97	219,913	+0.10(+0.29%)
Apr 22, 2010	33.81	33.93	33.80	33.87	136,506	-0.15(-0.45%)
Apr 21, 2010	33.99	34.02	33.85	34.02	241,106	+0.11(+0.32%)
Apr 20, 2010	33.99	33.99	33.84	33.91	89,218	+0.04(+0.11%)
Apr 19, 2010	33.90	33.92	33.78	33.88	108,287	-0.12(-0.36%)
Apr 16, 2010	33.94	34.13	33.91	34.00	133,374	-0.23(-0.66%)
Apr 15, 2010	34.20	34.26	34.05	34.22	197,067	-0.04(-0.13%)
Apr 14, 2010	34.30	34.34	34.16	34.27	129,141	-0.01(-0.02%)
Apr 13, 2010	34.25	34.28	34.17	34.27	145,522	+0.23(+0.68%)
Apr 12, 2010	34.07	34.23	34.03	34.04	140,716	+0.00(+0.00%)
Apr 09, 2010	33.90	34.07	33.85	34.04	111,882	+0.15(+0.43%)
Apr 08, 2010	33.91	33.94	33.85	33.89	176,559	-0.02(-0.05%)
Apr 07, 2010	34.02	34.02	33.83	33.91	118,485	-0.18(-0.54%)
Apr 06, 2010	34.04	34.16	33.98	34.10	166,791	-0.06(-0.18%)
Apr 05, 2010	34.21	34.24	34.08	34.16	302,693	+0.07(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.